Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.580 +0.020 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.357 1.368 1.345 1.368 7,096 +0.01(+0.63%)
Oct 28, 2016 1.325 1.368 1.300 1.360 13,667 +0.03(+2.58%)
Oct 27, 2016 1.334 1.377 1.300 1.325 13,720 -0.01(-0.64%)
Oct 26, 2016 1.377 1.377 1.334 1.334 10,972 -0.03(-2.50%)
Oct 25, 2016 1.395 1.395 1.351 1.368 13,205 +0.00(+0.00%)
Oct 24, 2016 1.385 1.488 1.340 1.368 41,141 -0.02(-1.23%)
Oct 21, 2016 1.428 1.462 1.385 1.385 75,452 -0.09(-5.81%)
Oct 20, 2016 1.528 1.531 1.428 1.471 39,464 -0.03(-2.27%)
Oct 19, 2016 1.496 1.599 1.488 1.505 51,146 -0.04(-2.76%)
Oct 18, 2016 1.573 1.642 1.479 1.548 290,778 -0.02(-1.09%)
Oct 17, 2016 1.667 1.667 1.565 1.565 53,167 -0.07(-4.19%)
Oct 14, 2016 1.582 1.633 1.531 1.633 56,389 +0.06(+3.80%)
Oct 13, 2016 1.505 1.599 1.432 1.573 64,262 +0.05(+3.37%)
Oct 12, 2016 1.402 1.548 1.402 1.522 40,544 +0.08(+5.39%)
Oct 11, 2016 1.385 1.444 1.308 1.444 161,675 +0.05(+3.62%)
Oct 10, 2016 1.377 1.402 1.377 1.394 5,766 +0.01(+0.62%)
Oct 07, 2016 1.419 1.419 1.385 1.385 3,096 +0.01(+0.62%)
Oct 06, 2016 1.411 1.428 1.377 1.377 19,017 -0.02(-1.23%)
Oct 05, 2016 1.359 1.411 1.357 1.394 16,929 +0.04(+3.00%)
Oct 04, 2016 1.495 1.553 1.323 1.353 105,304 -0.18(-11.99%)
Oct 03, 2016 1.588 1.588 1.538 1.538 21,116 -0.03(-2.12%)
Sep 30, 2016 1.555 1.615 1.520 1.571 34,235 +0.00(+0.00%)
Sep 29, 2016 1.641 1.641 1.537 1.571 22,607 +0.00(+0.00%)
Sep 28, 2016 1.571 1.596 1.537 1.571 15,262 -0.01(-0.54%)
Sep 27, 2016 1.622 1.631 1.558 1.579 10,689 -0.03(-1.60%)
Sep 26, 2016 1.639 1.639 1.588 1.605 8,413 -0.03(-2.08%)
Sep 23, 2016 1.631 1.776 1.596 1.639 167,270 -0.01(-0.52%)
Sep 22, 2016 1.673 1.716 1.648 1.648 22,203 -0.09(-4.93%)
Sep 21, 2016 1.707 1.776 1.691 1.733 76,817 +0.07(+4.10%)
Sep 20, 2016 1.707 1.707 1.665 1.665 7,177 -0.03(-2.01%)
Sep 19, 2016 1.673 1.776 1.665 1.699 118,006 +0.03(+1.53%)
Sep 16, 2016 1.545 1.673 1.545 1.673 45,929 +0.10(+6.52%)
Sep 15, 2016 1.570 1.665 1.528 1.571 135,880 -0.01(-0.54%)
Sep 14, 2016 1.545 1.605 1.511 1.579 62,265 +0.04(+2.78%)
Sep 13, 2016 1.579 1.614 1.537 1.537 7,878 -0.03(-2.17%)
Sep 12, 2016 1.622 1.648 1.562 1.571 11,217 -0.03(-1.66%)
Sep 09, 2016 1.682 1.682 1.528 1.597 87,844 -0.08(-4.54%)
Sep 08, 2016 1.684 1.742 1.673 1.673 12,041 -0.01(-0.38%)
Sep 07, 2016 1.722 1.782 1.671 1.680 22,011 -0.06(-3.43%)
Sep 06, 2016 1.680 1.774 1.671 1.739 46,283 +0.05(+3.03%)
Sep 02, 2016 1.620 1.688 1.688 1.688 7,154 +0.05(+3.12%)
Sep 01, 2016 1.627 1.666 1.620 1.637 47,841 -0.03(-2.04%)
Aug 31, 2016 1.663 1.688 1.646 1.671 14,097 +0.02(+1.03%)
Aug 30, 2016 1.705 1.705 1.620 1.654 24,113 -0.02(-1.26%)
Aug 29, 2016 1.688 1.722 1.663 1.675 33,165 -0.02(-1.27%)
Aug 26, 2016 1.782 1.782 1.671 1.697 11,371 +0.03(+1.53%)
Aug 25, 2016 1.731 1.731 1.663 1.671 11,294 -0.09(-4.85%)
Aug 24, 2016 1.710 1.782 1.710 1.756 5,296 +0.06(+3.27%)
Aug 23, 2016 1.731 1.731 1.688 1.701 25,997 -0.00(-0.26%)
Aug 22, 2016 1.739 1.774 1.705 1.705 23,754 -0.04(-2.44%)
Aug 19, 2016 1.790 1.833 1.722 1.748 44,073 -0.03(-1.91%)
Aug 18, 2016 1.791 1.791 1.739 1.782 33,729 +0.00(+0.00%)
Aug 17, 2016 1.791 1.806 1.748 1.782 18,194 -0.01(-0.48%)
Aug 16, 2016 1.748 1.825 1.748 1.791 38,779 +0.02(+0.96%)
Aug 15, 2016 1.756 1.859 1.723 1.774 58,104 +0.03(+1.96%)
Aug 12, 2016 1.756 1.791 1.697 1.739 71,827 +0.00(+0.00%)
Aug 11, 2016 1.734 1.791 1.731 1.739 8,269 -0.01(-0.37%)
Aug 10, 2016 1.805 1.805 1.737 1.746 16,252 -0.02(-0.95%)
Aug 09, 2016 1.703 1.805 1.703 1.763 17,602 +0.02(+0.96%)
Aug 08, 2016 1.754 1.805 1.746 1.746 11,560 -0.01(-0.73%)
Aug 05, 2016 1.805 1.831 1.712 1.759 52,997 -0.07(-3.95%)
Aug 04, 2016 1.899 1.899 1.814 1.831 34,479 -0.07(-3.59%)
Aug 03, 2016 1.908 1.920 1.822 1.899 42,587 -0.01(-0.45%)
Aug 02, 2016 1.942 1.942 1.858 1.908 19,432 -0.02(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.